207,200€
-1,00%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 206,85 | 206,95 | 206,00 | 206,60 | -1,29% | 74,00 |
| 10.04.2026 | 201,55 | 212,00 | 201,00 | 209,30 | 3,59% | 3.261,00 |
| 09.04.2026 | 196,36 | 202,05 | 195,82 | 202,05 | 2,09% | 1.686,00 |
| 08.04.2026 | 198,54 | 199,98 | 195,08 | 197,92 | 5,65% | 2.517,00 |
| 07.04.2026 | 188,56 | 189,96 | 186,46 | 187,34 | -0,02% | 484,00 |
| 02.04.2026 | 177,08 | 187,38 | 176,60 | 187,38 | 3,32% | 831,00 |
| 01.04.2026 | 176,50 | 183,16 | 176,50 | 181,36 | 3,17% | 439,00 |
| 31.03.2026 | 172,78 | 175,78 | 172,18 | 175,78 | 4,14% | 2.230,00 |
| 30.03.2026 | 174,88 | 180,00 | 168,80 | 168,80 | -4,10% | 1.589,00 |
| 27.03.2026 | 177,56 | 178,56 | 172,30 | 176,02 | -1,15% | 1.016,00 |
| 26.03.2026 | 189,00 | 190,00 | 178,06 | 178,06 | -6,77% | 1.318,00 |
| 25.03.2026 | 178,26 | 191,10 | 178,26 | 191,00 | 7,28% | 2.550,00 |
| 24.03.2026 | 175,16 | 178,04 | 175,12 | 178,04 | 0,80% | 312,00 |
| 23.03.2026 | 171,50 | 178,90 | 170,00 | 176,62 | 1,74% | 1.005,00 |
| 20.03.2026 | 176,56 | 177,42 | 173,60 | 173,60 | -1,62% | 167,00 |
| 19.03.2026 | 172,98 | 176,46 | 170,78 | 176,46 | 0,94% | 636,00 |
| 18.03.2026 | 170,92 | 174,82 | 170,92 | 174,82 | 2,84% | 254,00 |
| 17.03.2026 | 169,36 | 172,16 | 169,36 | 170,00 | -0,58% | 199,00 |
| 16.03.2026 | 170,34 | 174,12 | 169,14 | 171,00 | 1,62% | 3.115,00 |
| 13.03.2026 | 170,96 | 174,14 | 168,28 | 168,28 | -2,47% | 364,00 |
| 12.03.2026 | 174,72 | 176,62 | 171,00 | 172,54 | -2,59% | 445,00 |
| 11.03.2026 | 174,78 | 177,12 | 174,78 | 177,12 | 0,43% | 300,00 |
| 10.03.2026 | 172,80 | 176,36 | 172,80 | 176,36 | 1,74% | 413,00 |
| 09.03.2026 | 161,14 | 174,60 | 161,00 | 173,34 | 4,17% | 1.714,00 |
| 06.03.2026 | 171,66 | 172,72 | 166,40 | 166,40 | -1,48% | 971,00 |
| 05.03.2026 | 171,46 | 175,02 | 168,90 | 168,90 | -2,47% | 1.830,00 |
| 04.03.2026 | 162,38 | 173,60 | 162,38 | 173,18 | 5,60% | 716,00 |
| 03.03.2026 | 167,02 | 167,02 | 163,50 | 164,00 | -3,05% | 940,00 |
| 02.03.2026 | 164,88 | 169,16 | 163,44 | 169,16 | 0,95% | 900,00 |
| 27.02.2026 | 171,30 | 172,94 | 167,56 | 167,56 | -2,95% | 826,00 |
| 26.02.2026 | 177,52 | 178,04 | 171,00 | 172,66 | -3,54% | 1.998,00 |
| 25.02.2026 | 181,32 | 183,64 | 178,90 | 179,00 | -1,42% | 1.338,00 |
| 24.02.2026 | 166,32 | 190,02 | 166,32 | 181,58 | 10,04% | 2.082,00 |
| 23.02.2026 | 166,56 | 168,00 | 165,02 | 165,02 | -2,90% | 615,00 |
| 20.02.2026 | 173,80 | 173,80 | 169,94 | 169,94 | -0,57% | 250,00 |
| 19.02.2026 | 170,28 | 172,10 | 167,90 | 170,92 | 1,91% | 1.251,00 |
| 18.02.2026 | 168,02 | 171,38 | 165,48 | 167,72 | -2,23% | 1.056,00 |
| 17.02.2026 | 172,18 | 173,44 | 165,00 | 171,54 | -2,30% | 977,00 |
| 16.02.2026 | 175,00 | 176,54 | 174,80 | 175,58 | 0,16% | 589,00 |
| 13.02.2026 | 173,00 | 175,78 | 173,00 | 175,30 | 0,69% | 163,00 |
| 12.02.2026 | 180,98 | 182,28 | 173,30 | 174,10 | -2,89% | 933,00 |
| 11.02.2026 | 179,26 | 181,76 | 176,88 | 179,28 | -1,09% | 485,00 |
| 10.02.2026 | 180,66 | 183,58 | 180,66 | 181,26 | 0,03% | 2.445,00 |
| 09.02.2026 | 177,68 | 182,60 | 172,50 | 181,20 | 3,69% | 2.110,00 |
| 06.02.2026 | 164,00 | 176,34 | 163,28 | 174,76 | 7,12% | 5.010,00 |
| 05.02.2026 | 174,08 | 174,50 | 162,00 | 163,14 | -4,99% | 4.820,00 |
| 04.02.2026 | 191,42 | 192,52 | 168,76 | 171,70 | -16,06% | 4.550,00 |
| 03.02.2026 | 211,95 | 214,15 | 201,15 | 204,55 | -2,08% | 1.514,00 |
| 02.02.2026 | 191,34 | 211,55 | 191,34 | 208,90 | 5,09% | 1.995,00 |
| 30.01.2026 | 206,80 | 208,40 | 198,30 | 198,78 | -4,52% | 1.608,00 |
| 29.01.2026 | 213,40 | 215,75 | 202,60 | 208,20 | -1,30% | 2.694,00 |
| 28.01.2026 | 212,10 | 216,25 | 210,95 | 210,95 | 0,98% | 699,00 |
| 27.01.2026 | 214,75 | 214,80 | 208,00 | 208,90 | -0,92% | 935,00 |
| 26.01.2026 | 218,90 | 219,55 | 210,85 | 210,85 | -3,66% | 2.785,00 |
| 23.01.2026 | 215,75 | 225,60 | 214,75 | 218,85 | 1,32% | 2.507,00 |
| 22.01.2026 | 216,35 | 219,10 | 211,15 | 216,00 | 1,10% | 2.029,00 |
| 21.01.2026 | 199,56 | 215,05 | 198,94 | 213,65 | 7,83% | 3.506,00 |
| 20.01.2026 | 193,52 | 203,70 | 189,38 | 198,14 | 1,97% | 3.753,00 |
| 19.01.2026 | 196,78 | 196,78 | 193,78 | 194,32 | -3,03% | 1.588,00 |
| 16.01.2026 | 199,50 | 202,70 | 198,82 | 200,40 | -0,22% | 1.010,00 |
| 15.01.2026 | 192,10 | 205,00 | 192,02 | 200,85 | 5,47% | 4.020,00 |
| 14.01.2026 | 189,10 | 192,04 | 185,76 | 190,44 | -0,01% | 1.521,00 |
| 13.01.2026 | 179,52 | 191,34 | 179,52 | 190,46 | 6,78% | 1.366,00 |
| 12.01.2026 | 172,80 | 179,28 | 170,96 | 178,36 | 1,94% | 2.969,00 |
| 09.01.2026 | 175,04 | 178,14 | 174,96 | 174,96 | -0,19% | 1.274,00 |
| 08.01.2026 | 178,82 | 180,38 | 175,00 | 175,30 | -2,15% | 936,00 |
| 07.01.2026 | 182,90 | 183,66 | 177,40 | 179,16 | -2,10% | 1.589,00 |
| 06.01.2026 | 190,10 | 190,96 | 181,66 | 183,00 | -2,81% | 799,00 |
| 05.01.2026 | 194,98 | 197,42 | 188,30 | 188,30 | -2,14% | 1.333,00 |
| 02.01.2026 | 184,46 | 192,42 | 184,46 | 192,42 | 4,38% | 1.572,00 |
| 30.12.2025 | 183,48 | 184,34 | 182,46 | 184,34 | 1,34% | 440,00 |
| 29.12.2025 | 182,74 | 182,74 | 178,14 | 181,90 | 0,32% | 1.164,00 |
| 23.12.2025 | 181,78 | 183,00 | 180,22 | 181,32 | -0,64% | 542,00 |
| 22.12.2025 | 184,68 | 186,24 | 182,32 | 182,48 | -0,12% | 844,00 |
| 19.12.2025 | 172,52 | 182,70 | 172,52 | 182,70 | 5,55% | 471,00 |
| 18.12.2025 | 168,78 | 175,60 | 168,78 | 173,10 | 2,57% | 668,00 |
| 17.12.2025 | 177,32 | 179,82 | 168,76 | 168,76 | -4,76% | 1.143,00 |
| 16.12.2025 | 174,26 | 177,98 | 173,16 | 177,20 | 0,19% | 2.932,00 |
| 15.12.2025 | 179,22 | 182,00 | 176,00 | 176,86 | -2,35% | 721,00 |
| 12.12.2025 | 187,32 | 188,10 | 178,42 | 181,12 | -1,67% | 511,00 |
| 11.12.2025 | 186,46 | 186,88 | 180,00 | 184,20 | -2,02% | 1.679,00 |
| 10.12.2025 | 190,68 | 191,10 | 188,00 | 188,00 | -1,12% | 1.599,00 |
| 09.12.2025 | 192,70 | 193,92 | 190,12 | 190,12 | 0,56% | 486,00 |
| 08.12.2025 | 187,10 | 190,94 | 186,82 | 189,06 | 0,95% | 1.219,00 |
| 05.12.2025 | 186,60 | 190,64 | 185,58 | 187,28 | 1,00% | 818,00 |
| 04.12.2025 | 186,88 | 187,02 | 185,12 | 185,42 | 0,21% | 839,00 |
| 03.12.2025 | 185,50 | 186,32 | 184,18 | 185,04 | -1,05% | 699,00 |
| 02.12.2025 | 188,50 | 194,02 | 187,00 | 187,00 | -1,55% | 594,00 |
| 01.12.2025 | 185,82 | 189,94 | 182,62 | 189,94 | 1,59% | 1.911,00 |
| 28.11.2025 | 185,84 | 188,44 | 185,02 | 186,96 | 1,31% | 1.099,00 |
| 27.11.2025 | 184,90 | 184,90 | 183,36 | 184,54 | -1,15% | 234,00 |
| 26.11.2025 | 177,60 | 186,68 | 173,94 | 186,68 | 4,71% | 3.204,00 |
| 25.11.2025 | 183,50 | 184,20 | 169,00 | 178,28 | -4,82% | 2.148,00 |
| 24.11.2025 | 178,92 | 187,50 | 176,90 | 187,30 | 5,22% | 2.536,00 |
| 21.11.2025 | 178,96 | 181,20 | 169,96 | 178,00 | -0,85% | 3.528,00 |
| 20.11.2025 | 205,50 | 207,50 | 179,50 | 179,52 | -7,11% | 4.663,00 |
| 19.11.2025 | 196,62 | 202,05 | 190,94 | 193,26 | -3,54% | 1.477,00 |
| 18.11.2025 | 203,00 | 206,75 | 194,56 | 200,35 | -2,74% | 4.734,00 |
| 17.11.2025 | 213,50 | 215,60 | 205,05 | 206,00 | -3,85% | 1.418,00 |
| 14.11.2025 | 211,55 | 217,80 | 205,00 | 214,25 | 0,82% | 1.631,00 |